Suburban Propane Partners LP (NY: SPH )

15.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.09 27.19 26.77 26.96 280,210 -0.08(-0.30%)
Mar 30, 2017 27.15 27.37 26.92 27.04 207,147 -0.11(-0.41%)
Mar 29, 2017 26.62 27.44 26.52 27.15 196,119 +0.59(+2.22%)
Mar 28, 2017 26.50 26.92 26.36 26.56 176,479 +0.06(+0.23%)
Mar 27, 2017 26.59 26.67 26.23 26.50 191,165 -0.09(-0.34%)
Mar 24, 2017 26.53 26.90 26.35 26.59 190,694 +0.09(+0.34%)
Mar 23, 2017 26.24 26.73 26.10 26.50 293,615 +0.22(+0.84%)
Mar 22, 2017 26.60 26.63 26.14 26.28 208,426 -0.20(-0.76%)
Mar 21, 2017 26.29 26.68 26.13 26.48 395,242 +0.37(+1.42%)
Mar 20, 2017 25.76 26.24 25.66 26.11 395,214 +0.37(+1.44%)
Mar 17, 2017 25.34 25.87 25.30 25.74 515,460 +0.35(+1.38%)
Mar 16, 2017 24.57 25.61 24.57 25.39 363,402 +0.84(+3.42%)
Mar 15, 2017 24.45 24.69 24.20 24.55 529,443 +0.14(+0.57%)
Mar 14, 2017 24.78 25.06 24.40 24.41 288,016 -0.30(-1.21%)
Mar 13, 2017 24.41 25.07 24.38 24.71 561,951 +0.31(+1.27%)
Mar 10, 2017 24.73 24.88 24.00 24.40 634,212 -0.38(-1.53%)
Mar 09, 2017 25.01 25.18 24.50 24.78 501,421 -0.23(-0.92%)
Mar 08, 2017 25.25 25.28 24.94 25.01 573,795 -0.34(-1.34%)
Mar 07, 2017 25.49 25.51 25.12 25.35 297,398 -0.25(-0.98%)
Mar 06, 2017 25.55 25.69 25.26 25.60 215,844 +0.00(+0.00%)
Mar 03, 2017 25.94 26.08 25.46 25.60 246,875 -0.30(-1.16%)
Mar 02, 2017 25.76 26.01 25.67 25.90 304,967 -0.02(-0.08%)
Mar 01, 2017 26.41 26.52 25.52 25.92 442,275 -0.23(-0.88%)
Feb 28, 2017 25.80 26.25 25.61 26.15 561,532 +0.32(+1.24%)
Feb 27, 2017 25.31 25.83 25.01 25.83 389,202 +0.47(+1.85%)
Feb 24, 2017 25.50 25.56 24.95 25.36 520,705 -0.14(-0.55%)
Feb 23, 2017 25.67 25.93 25.45 25.50 413,393 -0.12(-0.47%)
Feb 22, 2017 25.90 26.44 25.03 25.62 773,625 -0.50(-1.91%)
Feb 21, 2017 27.60 27.60 25.87 26.12 957,344 -1.28(-4.67%)
Feb 17, 2017 27.40 27.40 27.40 0 -0.37(-1.33%)
Feb 16, 2017 28.38 28.62 27.76 27.77 535,894 -0.60(-2.11%)
Feb 15, 2017 28.17 28.50 27.64 28.37 590,176 -0.37(-1.29%)
Feb 14, 2017 29.60 29.60 28.63 28.74 355,304 -0.89(-3.00%)
Feb 13, 2017 30.00 30.08 29.53 29.63 288,718 -0.27(-0.90%)
Feb 10, 2017 29.71 30.00 29.51 29.90 266,900 +0.28(+0.95%)
Feb 09, 2017 29.50 29.62 29.14 29.62 197,768 +0.07(+0.24%)
Feb 08, 2017 29.94 30.10 29.33 29.55 212,112 -0.03(-0.10%)
Feb 07, 2017 30.37 30.41 29.58 29.58 299,034 -0.46(-1.53%)
Feb 06, 2017 30.00 30.25 29.87 30.04 346,518 +0.06(+0.20%)
Feb 03, 2017 30.57 30.63 29.67 29.98 271,771 -0.42(-1.38%)
Feb 02, 2017 29.28 30.64 29.28 30.40 376,535 +0.40(+1.33%)
Feb 01, 2017 30.41 30.44 29.45 30.00 375,022 -0.22(-0.73%)
Jan 31, 2017 30.02 30.22 29.63 30.22 216,893 +0.25(+0.83%)
Jan 30, 2017 30.86 30.92 29.80 29.97 256,334 -0.99(-3.20%)
Jan 27, 2017 30.62 31.00 30.32 30.96 262,356 -0.79(-2.49%)
Jan 26, 2017 32.17 32.17 31.40 31.75 389,698 -0.20(-0.63%)
Jan 25, 2017 31.80 31.95 31.50 31.95 306,328 +0.42(+1.33%)
Jan 24, 2017 31.18 31.53 30.85 31.53 422,756 +0.34(+1.09%)
Jan 23, 2017 31.42 31.57 30.80 31.19 377,088 -0.11(-0.35%)
Jan 20, 2017 31.76 31.76 31.01 31.30 261,417 -0.21(-0.67%)
Jan 19, 2017 31.51 31.85 31.26 31.51 215,232 +0.00(+0.00%)
Jan 18, 2017 31.53 31.91 31.50 31.51 177,031 -0.15(-0.47%)
Jan 17, 2017 31.51 31.99 31.50 31.66 207,035 +0.15(+0.48%)
Jan 13, 2017 31.51 31.51 31.51 0 +0.50(+1.61%)
Jan 12, 2017 31.05 31.29 30.75 31.01 136,277 +0.03(+0.10%)
Jan 11, 2017 30.56 31.53 30.56 30.98 209,856 +0.30(+0.98%)
Jan 10, 2017 30.68 31.15 30.28 30.68 223,630 +0.00(+0.00%)
Jan 09, 2017 30.85 30.95 30.32 30.68 227,550 +0.04(+0.13%)
Jan 06, 2017 30.76 30.88 30.59 30.64 289,733 +0.06(+0.20%)
Jan 05, 2017 30.33 30.63 30.01 30.58 311,880 +0.42(+1.39%)
Jan 04, 2017 30.07 30.49 29.89 30.16 397,092 +0.26(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.